Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supernus Pharm (NQ: SUPN )

30.00 -1.30 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 8.830 8.970 8.820 8.910 439,031 +0.03(+0.34%)
May 29, 2014 8.620 9.000 8.620 8.880 453,426 +0.25(+2.90%)
May 28, 2014 8.670 8.778 8.430 8.630 228,907 -0.02(-0.23%)
May 27, 2014 8.740 8.940 8.550 8.650 609,359 -0.05(-0.57%)
May 23, 2014 8.540 8.700 8.700 8.700 560,400 +0.09(+1.05%)
May 22, 2014 8.830 8.890 8.550 8.610 393,738 -0.14(-1.60%)
May 21, 2014 8.800 9.160 8.735 8.750 641,563 -0.08(-0.91%)
May 20, 2014 8.490 9.040 8.230 8.830 670,826 +0.34(+4.00%)
May 19, 2014 8.170 8.760 8.120 8.490 882,716 +0.26(+3.16%)
May 16, 2014 8.000 8.330 7.930 8.230 590,868 +0.17(+2.11%)
May 15, 2014 7.950 8.080 7.500 8.060 401,608 +0.12(+1.51%)
May 14, 2014 7.600 8.060 7.580 7.940 620,262 +0.14(+1.79%)
May 13, 2014 7.320 7.870 7.090 7.800 357,905 +0.23(+3.04%)
May 12, 2014 7.800 7.960 7.510 7.570 409,979 -0.16(-2.07%)
May 09, 2014 7.200 7.796 7.150 7.730 422,348 +0.41(+5.60%)
May 08, 2014 7.640 7.790 7.300 7.320 235,839 -0.31(-4.06%)
May 07, 2014 7.680 7.760 7.410 7.630 281,107 -0.07(-0.91%)
May 06, 2014 7.940 7.990 7.660 7.700 192,249 -0.28(-3.51%)
May 05, 2014 7.940 8.040 7.821 7.980 271,395 -0.02(-0.25%)
May 02, 2014 8.160 8.160 7.990 8.000 239,903 -0.17(-2.08%)
May 01, 2014 8.160 8.380 8.010 8.170 297,689 -0.04(-0.49%)
Apr 30, 2014 7.520 8.210 7.420 8.210 500,698 +0.64(+8.45%)
Apr 29, 2014 7.580 7.820 7.458 7.570 414,140 +0.00(+0.00%)
Apr 28, 2014 7.670 7.760 7.260 7.570 422,320 -0.11(-1.43%)
Apr 25, 2014 7.940 7.940 7.670 7.680 311,512 -0.32(-4.00%)
Apr 24, 2014 8.140 8.140 7.730 8.000 323,031 -0.06(-0.74%)
Apr 23, 2014 8.340 8.460 7.880 8.060 522,449 -0.32(-3.82%)
Apr 22, 2014 8.580 8.860 8.340 8.380 532,158 -0.23(-2.67%)
Apr 21, 2014 8.260 8.630 8.160 8.610 339,712 +0.35(+4.24%)
Apr 17, 2014 8.140 8.260 8.260 8.260 253,400 +0.07(+0.85%)
Apr 16, 2014 7.950 8.210 7.770 8.190 254,784 +0.27(+3.41%)
Apr 15, 2014 7.810 7.920 7.280 7.920 454,759 +0.11(+1.41%)
Apr 14, 2014 8.000 8.190 7.630 7.810 341,380 -0.12(-1.51%)
Apr 11, 2014 8.390 8.560 7.820 7.930 694,222 -0.54(-6.38%)
Apr 10, 2014 8.880 9.010 8.350 8.470 342,577 -0.39(-4.40%)
Apr 09, 2014 8.770 9.050 8.770 8.860 337,914 +0.09(+1.03%)
Apr 08, 2014 8.950 9.060 8.690 8.770 477,940 -0.07(-0.79%)
Apr 07, 2014 9.270 9.480 8.790 8.840 650,095 -0.48(-5.15%)
Apr 04, 2014 9.640 9.680 9.100 9.320 505,864 -0.24(-2.51%)
Apr 03, 2014 9.720 9.760 9.240 9.560 610,208 -0.20(-2.05%)
Apr 02, 2014 9.610 9.890 9.550 9.760 641,993 +0.21(+2.20%)
Apr 01, 2014 8.960 9.650 8.842 9.550 773,833 +0.61(+6.82%)
Mar 31, 2014 8.600 9.090 8.578 8.940 837,045 +0.39(+4.56%)
Mar 28, 2014 8.470 8.760 8.410 8.550 688,878 +0.05(+0.59%)
Mar 27, 2014 8.530 8.800 8.304 8.500 485,028 +0.01(+0.06%)
Mar 26, 2014 8.720 8.811 8.450 8.495 534,507 -0.15(-1.68%)
Mar 25, 2014 8.650 8.990 8.400 8.640 485,343 +0.01(+0.12%)
Mar 24, 2014 9.160 9.160 8.540 8.630 701,384 -0.48(-5.27%)
Mar 21, 2014 9.610 9.660 9.110 9.110 427,341 -0.50(-5.20%)
Mar 20, 2014 9.680 9.879 9.550 9.610 365,557 -0.13(-1.33%)
Mar 19, 2014 9.980 10.10 9.650 9.740 448,200 -0.27(-2.70%)
Mar 18, 2014 9.940 10.11 9.804 10.01 654,781 +0.11(+1.11%)
Mar 17, 2014 10.17 10.21 9.770 9.900 454,871 -0.17(-1.69%)
Mar 14, 2014 9.910 10.16 9.690 10.07 977,113 +0.31(+3.18%)
Mar 13, 2014 9.210 10.10 8.850 9.760 1,294,227 +0.61(+6.67%)
Mar 12, 2014 8.830 9.380 8.530 9.150 1,011,776 +0.26(+2.92%)
Mar 11, 2014 9.190 9.340 8.850 8.890 376,344 -0.31(-3.37%)
Mar 10, 2014 9.180 9.370 9.070 9.200 379,207 +0.02(+0.22%)
Mar 07, 2014 9.760 9.920 8.900 9.180 1,647,345 -0.56(-5.75%)
Mar 06, 2014 10.02 10.12 9.660 9.740 307,320 -0.28(-2.79%)
Mar 05, 2014 10.27 10.55 9.940 10.02 823,761 -0.23(-2.24%)
Mar 04, 2014 10.13 10.52 10.12 10.25 829,551 +0.20(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.